MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TFNS — T. Rowe Price Financials ETF
NasdaqT. Rowe Price Financials ETF
$27.60
-0.16(-0.57%)
- O
- 27.50
- H
- 27.63
- L
- 27.50
- V
- 49.42K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.60
Period Return+10.33%
Period High$30.11
Period Low$24.30
Avg Daily Volume2.2K
Total Trading Days332
TFNS — Historical OHLCV Price & Volume Table
Jun 12, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.50 | $27.63 | $27.50 | $27.60 | $-0.16 | -0.57% | 49,419 | $27.60 | $27.50 $27.63 |
| Oct 6, 2026 | $27.83 | $27.83 | $27.72 | $27.76 | +$0.05 | +0.17% | 803 | $27.77 | $27.72 $27.83 |
| Oct 5, 2026 | $27.59 | $27.73 | $27.59 | $27.71 | +$0.23 | +0.84% | 488 | $27.64 | $27.59 $27.73 |
| Oct 2, 2026 | $27.49 | $27.55 | $27.40 | $27.48 | +$0.05 | +0.19% | 1,869 | $27.49 | $27.40 $27.55 |
| Oct 1, 2026 | $27.10 | $27.46 | $27.10 | $27.43 | +$0.02 | +0.08% | 16,664 | $27.36 | $27.10 $27.46 |
| Sep 30, 2026 | $27.57 | $27.60 | $27.37 | $27.40 | $-0.30 | -1.08% | 25,411 | $27.41 | $27.37 $27.60 |
| Sep 29, 2026 | $27.69 | $27.72 | $27.59 | $27.70 | $-0.05 | -0.18% | 1,409 | $27.68 | $27.59 $27.72 |
| Sep 28, 2026 | $28.01 | $28.01 | $27.75 | $27.75 | $-0.36 | -1.29% | 679 | $27.88 | $27.75 $28.01 |
| Sep 25, 2026 | $27.92 | $28.12 | $27.92 | $28.12 | +$0.18 | +0.66% | 183 | $27.99 | $27.92 $28.12 |
| Sep 24, 2026 | $28.02 | $28.02 | $27.88 | $27.93 | +$0.00 | +0.01% | 1,187 | $27.96 | $27.88 $28.02 |
| Sep 23, 2026 | $28.14 | $28.19 | $27.93 | $27.93 | $-0.18 | -0.64% | 273 | $28.13 | $27.93 $28.19 |
| Sep 22, 2026 | $28.34 | $28.34 | $28.11 | $28.11 | $-0.60 | -2.08% | 542 | $28.27 | $28.11 $28.34 |
| Sep 21, 2026 | $28.65 | $28.71 | $28.65 | $28.71 | +$0.11 | +0.37% | 1,483 | $28.67 | $28.65 $28.71 |
| Sep 18, 2026 | $28.55 | $28.60 | $28.55 | $28.60 | $-0.05 | -0.19% | 1,041 | $28.56 | $28.55 $28.60 |
| Sep 17, 2026 | $28.62 | $28.76 | $28.62 | $28.66 | $-0.06 | -0.20% | 2,819 | $28.74 | $28.62 $28.76 |
| Sep 16, 2026 | $29.10 | $29.10 | $28.49 | $28.71 | $-0.45 | -1.55% | 5,331 | $28.97 | $28.49 $29.10 |
| Sep 15, 2026 | $29.12 | $29.19 | $29.10 | $29.17 | $-0.12 | -0.41% | 1,457 | $29.14 | $29.10 $29.19 |
| Sep 14, 2026 | $29.36 | $29.36 | $29.29 | $29.29 | $-0.10 | -0.34% | 115 | $29.36 | $29.29 $29.36 |
| Sep 11, 2026 | $29.29 | $29.41 | $29.29 | $29.39 | +$0.18 | +0.62% | 253 | $29.37 | $29.29 $29.41 |
| Sep 10, 2026 | $29.20 | $29.20 | $29.20 | $29.20 | $-0.11 | -0.36% | 223 | $29.20 | $29.20 $29.20 |
| Sep 9, 2026 | $29.33 | $29.38 | $29.29 | $29.31 | $-0.12 | -0.40% | 1,657 | $29.35 | $29.29 $29.38 |
| Sep 8, 2026 | $29.59 | $29.60 | $29.43 | $29.43 | $-0.43 | -1.43% | 1,366 | $29.59 | $29.43 $29.60 |
| Sep 4, 2026 | $29.77 | $29.91 | $29.77 | $29.85 | $-0.18 | -0.60% | 904 | $29.88 | $29.77 $29.91 |
| Sep 3, 2026 | $29.89 | $30.03 | $29.81 | $30.03 | +$0.41 | +1.40% | 683 | $29.97 | $29.81 $30.03 |
| Sep 2, 2026 | $29.70 | $29.70 | $29.62 | $29.62 | +$0.31 | +1.05% | 250 | $29.65 | $29.62 $29.70 |
| Sep 1, 2026 | $29.59 | $29.68 | $29.31 | $29.31 | $-0.32 | -1.08% | 3,390 | $29.51 | $29.31 $29.68 |
| Aug 31, 2026 | $29.62 | $29.68 | $29.62 | $29.63 | $-0.20 | -0.66% | 3,288 | $29.66 | $29.62 $29.68 |
| Aug 28, 2026 | $29.82 | $29.89 | $29.82 | $29.83 | +$0.11 | +0.38% | 2,897 | $29.86 | $29.82 $29.89 |
| Aug 27, 2026 | $29.75 | $29.75 | $29.70 | $29.72 | $-0.18 | -0.59% | 4,737 | $29.72 | $29.70 $29.75 |
| Aug 26, 2026 | $29.93 | $29.96 | $29.89 | $29.89 | $-0.01 | -0.05% | 3,787 | $29.95 | $29.89 $29.96 |